TOPIX-17 鉄鋼・非鉄 日足 時系列データ (2014年)

TOPIX-17 鉄鋼・非鉄
 
 
始値 
高値 
安値 
終値 
2014-12-30238.59238.88237.12237.20
2014-12-29239.42239.81236.45238.71
2014-12-26237.53238.56237.16238.20
2014-12-25238.63238.76237.20237.83
2014-12-24241.90242.35239.68240.20
2014-12-22238.64239.82238.30239.82
2014-12-19237.36238.04235.78238.03
2014-12-18232.59235.07232.14232.79
2014-12-17224.55228.43224.19227.53
2014-12-16227.30228.03225.86226.30
2014-12-15230.96231.84228.23230.28
2014-12-12234.13235.94233.25234.01
2014-12-11231.42233.86228.91233.40
2014-12-10239.46240.29234.83236.29
2014-12-09241.20244.55241.20242.34
2014-12-08244.40244.66243.15244.29
2014-12-05242.75243.26241.47243.26
2014-12-04242.50243.22241.47242.77
2014-12-03238.19240.18237.87240.08
2014-12-02234.32236.08233.99235.74
2014-12-01234.11235.85233.48234.31
2014-11-28232.50233.38231.63233.37
2014-11-27233.65234.01230.87231.24
2014-11-26232.15234.63232.15233.73
2014-11-25231.21232.62230.59232.33
2014-11-21228.21229.08225.14228.78
2014-11-20228.25228.65226.65227.52
2014-11-19227.68229.27226.83227.05
2014-11-18225.83226.53224.88226.34
2014-11-17228.17228.74222.55223.26
2014-11-14228.37229.20226.80229.16
2014-11-13224.34226.79223.85226.66
2014-11-12227.40227.89224.31224.39
2014-11-11225.18226.48224.56225.35
2014-11-10219.70223.23219.34223.06
2014-11-07220.73220.91219.17219.69
2014-11-06221.88222.44219.18219.49
2014-11-05221.13222.54219.81221.55
2014-11-04222.22228.56221.39221.49
2014-10-31212.25217.43211.05217.07
2014-10-30209.93211.34208.94209.84
2014-10-29205.40209.70205.18208.88
2014-10-28203.21204.01200.30202.99
2014-10-27202.61204.22202.09203.69
2014-10-24202.84203.21200.81201.29
2014-10-23200.43201.51198.98200.18
2014-10-22199.56201.73199.13201.38
2014-10-21202.32202.32196.01196.79
2014-10-20198.29201.04197.50200.43
2014-10-17195.82195.90193.28193.36
2014-10-16197.38197.41194.63195.16
2014-10-15201.43202.23198.89201.85
2014-10-14200.04202.41198.95200.64
2014-10-10204.64204.77202.69204.25
2014-10-09210.83211.75208.06208.35
2014-10-08209.88211.25209.51210.59
2014-10-07214.64214.83212.65213.00
2014-10-06216.94217.07215.06215.85
2014-10-03212.66213.98211.53213.35
2014-10-02217.07217.18213.37213.59
2014-10-01222.57222.67220.10220.15
2014-09-30225.42225.42221.95222.70
2014-09-29227.45227.60225.22226.02
2014-09-26224.55226.29224.55226.04
2014-09-25227.95228.61227.32228.61
2014-09-24225.90226.80224.94225.64
2014-09-22229.32229.44227.58228.33
2014-09-19227.07228.51226.02228.15
2014-09-18225.78226.37225.23225.69
2014-09-17224.90226.15223.97223.97
2014-09-16224.81224.81223.36224.18
2014-09-12225.29225.89224.40225.29
2014-09-11227.02227.07224.90225.58
2014-09-10223.93224.55222.23224.52
2014-09-09227.42227.58225.14225.14
2014-09-08225.40225.99224.77225.53
2014-09-05226.05226.28223.67223.89
2014-09-04225.40225.93224.01224.56
2014-09-03228.32228.54225.35225.64
2014-09-02225.15227.54224.14226.11
2014-09-01223.63224.33223.45224.23
2014-08-29223.11223.11221.06221.83
2014-08-28225.20225.28223.41223.93
2014-08-27225.20226.43224.90226.05
2014-08-26226.37226.40224.31224.75
2014-08-25226.96226.96225.16226.31
2014-08-22229.12229.16225.86226.30
2014-08-21228.31228.97227.55228.64
2014-08-20228.52228.81226.39226.74
2014-08-19227.49228.47226.64227.61
2014-08-18225.63225.92223.96225.11
2014-08-15226.43226.75225.42226.00
2014-08-14225.86226.90224.97225.96
2014-08-13221.52225.24221.27225.02
2014-08-12221.77223.95221.62222.23
2014-08-11219.74221.31218.72220.89
2014-08-08220.29220.53214.50215.79
2014-08-07221.96223.13220.29223.13
2014-08-06223.76224.23220.64221.63
2014-08-05228.68228.68224.87225.32
2014-08-04229.50229.84228.30228.78
2014-08-01229.22231.73228.96230.51
2014-07-31234.28235.28231.00231.13
2014-07-30231.73234.15231.73233.57
2014-07-29231.10231.65230.26231.41
2014-07-28229.02230.56228.60230.53
2014-07-25226.41229.23225.90229.10
2014-07-24227.97227.97224.97225.94
2014-07-23229.10230.24227.86228.19
2014-07-22224.47228.70224.35228.31
2014-07-18221.63223.12221.34222.76
2014-07-17225.93226.73224.37224.81
2014-07-16226.14226.84225.25225.54
2014-07-15226.78228.17225.77226.36
2014-07-14223.06224.53222.50224.48
2014-07-11221.96223.32221.24222.91
2014-07-10227.03227.43223.44224.21
2014-07-09225.14227.65224.46226.12
2014-07-08227.03228.62225.24227.65
2014-07-07229.65230.13228.34228.81
2014-07-04228.65229.93228.36229.70
2014-07-03227.51227.75226.12226.61
2014-07-02227.33227.47226.13226.83
2014-07-01223.47226.96222.76225.72
2014-06-30222.63223.32221.37223.02
2014-06-27223.56224.41220.26222.01
2014-06-26223.90224.65222.87223.75
2014-06-25222.94224.44222.63222.63
2014-06-24222.71223.81221.25223.59
2014-06-23223.66225.20222.51224.02
2014-06-20222.19222.95220.56222.03
2014-06-19217.71221.54217.56220.91
2014-06-18215.07216.56214.58216.34
2014-06-17215.37216.12213.67214.27
2014-06-16215.63216.72213.57214.53
2014-06-13211.73215.00211.73214.87
2014-06-12211.73214.40210.75213.50
2014-06-11212.07213.96212.06213.96
2014-06-10213.50215.10212.11212.66
2014-06-09216.13216.39212.46212.56
2014-06-06213.77214.96213.52214.39
2014-06-05213.57213.93212.09212.55
2014-06-04210.78212.93210.78211.96
2014-06-03210.72210.97209.24209.34
2014-06-02205.80208.51205.80208.17
2014-05-30205.58205.58202.97204.32
2014-05-29204.84205.64204.00205.15
2014-05-28206.37206.89205.40205.78
2014-05-27205.25207.72204.99206.36
2014-05-26204.72205.26204.39204.97
2014-05-23201.63202.82200.91201.95
2014-05-22198.68201.12197.84200.82
2014-05-21196.44197.39195.33197.06
2014-05-20198.75199.76197.91198.62
2014-05-19200.00200.46196.97197.50
2014-05-16199.66200.42198.46199.72
2014-05-15201.21202.90200.56202.77
2014-05-14202.59202.79200.56202.41
2014-05-13200.54203.48200.29202.73
2014-05-12199.00199.97197.82197.99
2014-05-09197.34200.21197.34199.60
2014-05-08197.17199.07196.46197.87
2014-05-07198.57198.89195.56195.57
2014-05-02202.84203.05200.46201.34
2014-05-01199.80203.56199.80203.56
2014-04-30202.20202.58199.35199.66
2014-04-28200.21200.78199.30200.46
2014-04-25200.69203.89200.14202.08
2014-04-24201.54202.53199.63201.10
2014-04-23199.56200.73199.01200.61
2014-04-22202.79202.79198.61198.74
2014-04-21203.80205.07200.99202.09
2014-04-18203.18203.35201.71203.19
2014-04-17202.70204.25201.10202.62
2014-04-16197.17202.02197.01202.02
2014-04-15196.60197.97195.44196.43
2014-04-14193.49196.63193.35194.38
2014-04-11193.37196.13193.11195.06
2014-04-10198.51200.64196.41197.14
2014-04-09196.93198.55195.91196.21
2014-04-08202.28203.03200.00200.02
2014-04-07204.18205.16202.83203.73
2014-04-04205.91207.27205.53206.34
2014-04-03206.95207.22205.32206.17
2014-04-02206.29208.28205.89206.32
2014-04-01204.55206.33202.77205.57
2014-03-31202.24204.42201.08204.06
2014-03-28197.24200.45195.72199.76
2014-03-27193.70199.01193.13198.36
2014-03-26195.76197.19193.99196.08
2014-03-25193.44196.00191.30194.84
2014-03-24194.58198.21192.11193.65
2014-03-20199.68199.75193.78194.24
2014-03-19200.99202.11196.92198.60
2014-03-18200.36201.06198.65200.02
2014-03-17197.50198.69195.24196.86
2014-03-14199.83200.77197.81198.53
2014-03-13204.81205.70203.66203.93
2014-03-12206.80207.34203.18204.03
2014-03-11211.25211.76208.05209.57
2014-03-10212.10213.13210.31210.90
2014-03-07215.94215.98211.68213.71
2014-03-06210.19214.09209.96213.33
2014-03-05211.42211.60208.87209.43
2014-03-04205.96209.35205.91208.57
2014-03-03207.28208.53203.27208.20
2014-02-28211.52211.74209.36210.78
2014-02-27212.69212.94211.02212.05
2014-02-26213.55215.11213.54213.69
2014-02-25216.06216.44214.78215.62
2014-02-24214.63218.08212.13214.34
2014-02-21212.64215.80212.64215.63
2014-02-20212.99213.97209.12210.13
2014-02-19216.29216.29213.84214.97
2014-02-18213.19218.50213.19217.95
2014-02-17208.34212.20206.50211.60
2014-02-14213.67215.12206.87208.80
2014-02-13219.27219.51213.47213.94
2014-02-12219.28221.26218.25219.36
2014-02-10218.04218.45214.74216.15
2014-02-07210.71214.49210.40213.63
2014-02-06208.42209.18206.08206.83
2014-02-05206.79208.67203.29207.24
2014-02-04211.91212.15202.95203.06
2014-02-03221.40221.80216.44217.27
2014-01-31227.83228.91221.28222.78
2014-01-30223.89226.01220.94224.43
2014-01-29224.93227.69224.44227.22
2014-01-28223.30224.11221.71221.71
2014-01-27224.46224.77221.20221.26
2014-01-24231.95233.41228.32229.91
2014-01-23238.90238.90235.57235.66
2014-01-22237.62239.26236.31238.56
2014-01-21238.19239.69237.04237.38
2014-01-20238.18238.85236.43237.50
2014-01-17236.02238.16235.81236.57
2014-01-16236.77238.76236.04236.22
2014-01-15234.02235.75233.05235.40
2014-01-14232.33233.16230.67231.75
2014-01-10235.07236.84234.23236.39
2014-01-09238.84238.84235.42236.69
2014-01-08238.61239.74236.93239.74
2014-01-07237.92240.32236.34237.50
2014-01-06240.53240.68236.42239.09

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter